La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 347,60 +29,60 (+1,28 %) Bitcoin EUR
61 372,02 -785,58 (-1,26 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:170.00
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00170000 | 2024-03-01 2:22PM EDT | 2024-06-21 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 99.93% |
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 2024-06-28 | 20.39 | 14.50 | 18.40 | 0.00 | - | 1 | 1 | 55.68% |
| FANG240712C00170000 | 2024-06-03 10:52AM EDT | 2024-07-12 | 22.30 | 15.30 | 19.20 | 0.00 | - | 1 | 1 | 45.34% |
| FANG240719C00170000 | 2024-04-05 11:19AM EDT | 2024-07-19 | 35.67 | 31.50 | 35.70 | 0.00 | - | 1 | 0 | 111.86% |
| FANG240920C00170000 | 2024-06-05 2:41PM EDT | 2024-09-20 | 24.05 | 19.10 | 22.80 | 0.00 | - | 2 | 0 | 36.08% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 2024-11-15 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241220C00170000 | 2024-05-29 10:51AM EDT | 2024-12-20 | 33.10 | 24.10 | 26.90 | 0.00 | - | 1 | 2 | 34.82% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 39.50% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 2025-06-20 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 61.84% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 37.86% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614P00170000 | 2024-06-13 9:58AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 131.45% |
| FANG240621P00170000 | 2024-03-01 2:43PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 96.68% |
| FANG240705P00170000 | 2024-06-11 11:08AM EDT | 2024-07-05 | 0.25 | 0.15 | 2.35 | 0.00 | - | 1 | 31 | 45.35% |
| FANG240712P00170000 | 2024-06-04 10:26AM EDT | 2024-07-12 | 0.91 | 0.35 | 0.70 | 0.00 | - | 51 | 53 | 26.07% |
| FANG240719P00170000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 0.80 | 0.70 | 0.95 | +0.35 | +77.78% | 1 | 32 | 25.61% |
| FANG240816P00170000 | 2024-06-07 12:50PM EDT | 2024-08-16 | 1.76 | 1.50 | 2.60 | 0.00 | - | 1 | 2 | 27.74% |
| FANG240920P00170000 | 2024-06-14 1:48PM EDT | 2024-09-20 | 3.20 | 2.80 | 3.60 | +0.28 | +9.59% | 1 | 10 | 25.82% |
| FANG241115P00170000 | 2024-06-07 2:39PM EDT | 2024-11-15 | 4.60 | 4.30 | 6.90 | 0.00 | - | 21 | 35 | 29.02% |
| FANG241220P00170000 | 2024-06-06 12:57PM EDT | 2024-12-20 | 5.50 | 4.50 | 8.50 | 0.00 | - | 10 | 13 | 29.69% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 32.27% |
| FANG250620P00170000 | 2024-05-03 3:40PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 1.56% |
